Underlying Price: 4.7800
Expiration Date: 05/24/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Vega | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Vega | |
0.160948 | ... | ... | 1.4275 | 0 | 1.4275 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.017615 |
0.164619 | ... | ... | 1.3775 | 0 | 1.3775 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018211 |
0.168437 | ... | ... | 1.3275 | 0 | 1.3275 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.018843 |
0.172412 | ... | ... | 1.2775 | 0 | 1.2775 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.019514 |
0.176559 | ... | ... | 1.2275 | 0 | 1.2275 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020228 |
0.180893 | ... | ... | 1.1775 | 0 | 1.1775 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.020993 |
0.185429 | ... | ... | 1.1275 | 0 | 1.1275 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.021814 |
0.190188 | ... | ... | 1.0775 | 0 | 1.0775 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.022695 |
0.19519 | ... | ... | 1.0275 | 0 | 1.0275 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.023647 |
0.200461 | ... | ... | 0.9775 | 0 | 0.9775 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.024679 |
0.206028 | ... | ... | 0.9275 | 0 | 0.9275 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.025801 |
0.211924 | ... | ... | 0.8775 | 0 | 0.8775 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.02703 |
0.218187 | ... | ... | 0.8275 | 0 | 0.8275 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.028379 |
0.224859 | ... | ... | 0.7775 | 0 | 0.7775 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.029873 |
0.231994 | ... | ... | 0.7275 | 0 | 0.7275 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.031537 |
0.239652 | ... | ... | 0.6775 | 0 | 0.6775 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.033402 |
0.247905 | ... | ... | 0.6275 | 0 | 0.6275 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.035517 |
0.258973 | ... | ... | 0.5788 | 0 | 0.5788 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.037935 |
0.268706 | ... | ... | 0.5288 | 0 | 0.5288 | 4300 | 0.0025 | 0 | 0.0025 | ... | ... | 0.063364 |
0.281415 | ... | ... | 0.4800 | 0 | 0.4800 | 4350 | 0.0025 | 0 | 0.0025 | ... | ... | 0.068166 |
0.295093 | ... | ... | 0.4313 | 0 | 0.4313 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | 0.093611 |
0.309884 | ... | ... | 0.3825 | 0 | 0.3825 | 4450 | 0.0063 | 0 | 0.0063 | ... | ... | 0.13395 |
0.327645 | ... | ... | 0.3350 | 0 | 0.3350 | 4500 | 0.0075 | 0 | 0.0075 | ... | ... | 0.159903 |
0.347929 | ... | ... | 0.2888 | 0 | 0.2888 | 4550 | 0.0113 | 0 | 0.0113 | ... | ... | 0.210147 |
0.371011 | ... | ... | 0.2450 | 0 | 0.2450 | 4600 | 0.0175 | 0 | 0.0175 | ... | ... | 0.272033 |
0.394512 | ... | ... | 0.2038 | 0 | 0.2038 | 4650 | 0.0263 | 0 | 0.0263 | ... | ... | 0.334295 |
0.415685 | ... | ... | 0.1663 | 0 | 0.1663 | 4700 | 0.0388 | 0 | 0.0388 | ... | ... | 0.389792 |
0.430112 | ... | ... | 0.1338 | 0 | 0.1338 | 4750 | 0.0563 | 0 | 0.0563 | ... | ... | 0.426241 |
0.432868 | 0.0775 | 0.0775 | 0.1050 | -0.0275 | 0.0775 | 4800 | 0.0775 | 0 | 0.0775 | ... | ... | 0.431674 |
0.423735 | ... | ... | 0.0813 | 0 | 0.0813 | 4850 | 0.1038 | 0 | 0.1038 | ... | ... | 0.39603 |
0.401206 | ... | ... | 0.0625 | 0 | 0.0625 | 4900 | 0.1350 | 0 | 0.1350 | ... | ... | 0.30521 |
0.34059 | 0.0325 | 0.0325 | 0.0463 | -0.0138 | 0.0325 | 4950 | 0.1688 | 0 | 0.1688 | ... | ... | 0 |
0.32721 | ... | ... | 0.0350 | 0 | 0.0350 | 5000 | 0.2075 | 0 | 0.2075 | ... | ... | 0 |
0.284986 | ... | ... | 0.0263 | 0 | 0.0263 | 5050 | 0.2475 | 0 | 0.2475 | ... | ... | 0 |
0.245106 | ... | ... | 0.0200 | 0 | 0.0200 | 5100 | 0.2913 | 0 | 0.2913 | ... | ... | 0 |
0.206549 | ... | ... | 0.0150 | 0 | 0.0150 | 5150 | 0.3363 | 0 | 0.3363 | ... | ... | 0 |
0.171877 | ... | ... | 0.0113 | 0 | 0.0113 | 5200 | 0.3838 | 0 | 0.3838 | ... | ... | 0 |
0.154309 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.4313 | 0 | 0.4313 | ... | ... | 0 |
0.126721 | ... | ... | 0.0075 | 0 | 0.0075 | 5300 | 0.4800 | 0 | 0.4800 | ... | ... | 0 |
0.109545 | ... | ... | 0.0063 | 0 | 0.0063 | 5350 | 0.5288 | 0 | 0.5288 | ... | ... | 0 |
0.104964 | ... | ... | 0.0063 | 0 | 0.0063 | 5400 | 0.5775 | 0 | 0.5775 | ... | ... | 0 |
0.088612 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.6263 | 0 | 0.6263 | ... | ... | 0 |
0.071667 | ... | ... | 0.0038 | 0 | 0.0038 | 5500 | 0.6750 | 0 | 0.6750 | ... | ... | 0 |
0.06907 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.7250 | 0 | 0.7250 | ... | ... | 0 |
0.06672 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.7750 | 0 | 0.7750 | ... | ... | 0 |
0.049819 | ... | ... | 0.0025 | 0 | 0.0025 | 5650 | 0.8238 | 0 | 0.8238 | ... | ... | 0 |
0.048245 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 0.8738 | 0 | 0.8738 | ... | ... | 0 |
0.046805 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 0.9238 | 0 | 0.9238 | ... | ... | 0 |
0.045477 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 0.9738 | 0 | 0.9738 | ... | ... | 0 |
0.027592 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0225 | 0 | 1.0225 | ... | ... | 0 |
0.026843 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.0725 | 0 | 1.0725 | ... | ... | 0 |
0.026145 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1225 | 0 | 1.1225 | ... | ... | 0 |
0.025495 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.1725 | 0 | 1.1725 | ... | ... | 0 |
0.024889 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2225 | 0 | 1.2225 | ... | ... | 0 |
0.024321 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.2725 | 0 | 1.2725 | ... | ... | 0 |
0.023788 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3225 | 0 | 1.3225 | ... | ... | 0 |
0.023287 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.3725 | 0 | 1.3725 | ... | ... | 0 |
0.022815 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4225 | 0 | 1.4225 | ... | ... | 0 |
0.022369 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.4725 | 0 | 1.4725 | ... | ... | 0 |
0.021946 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5225 | 0 | 1.5225 | ... | ... | 0 |
0.021545 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.5725 | 0 | 1.5725 | ... | ... | 0 |
0.021166 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6225 | 0 | 1.6225 | ... | ... | 0 |
0.020805 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.6725 | 0 | 1.6725 | ... | ... | 0 |
0.020463 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7225 | 0 | 1.7225 | ... | ... | 0 |
0.020135 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.7725 | 0 | 1.7725 | ... | ... | 0 |
0.019821 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8225 | 0 | 1.8225 | ... | ... | 0 |
0.019522 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.8725 | 0 | 1.8725 | ... | ... | 0 |
0.019236 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9225 | 0 | 1.9225 | ... | ... | 0 |
0.018962 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 1.9725 | 0 | 1.9725 | ... | ... | 0 |
0.018701 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0225 | 0 | 2.0225 | ... | ... | 0 |
0.018449 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.0725 | 0 | 2.0725 | ... | ... | 0 |
0.018207 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1225 | 0 | 2.1225 | ... | ... | 0 |
0.017974 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.1725 | 0 | 2.1725 | ... | ... | 0 |
0.01775 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2225 | 0 | 2.2225 | ... | ... | 0 |
0.017534 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.2725 | 0 | 2.2725 | ... | ... | 0 |
0.017327 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3225 | 0 | 2.3225 | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.